Padtec Holding S.A. (BVMF:PDTC3)
Brazil · Delayed Price · Currency is BRL 1.600
+0.040 (2.56%)
Jul 9, 2026, 4:35 PM GMT-3
Padtec Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 1.59 | 1.60 | 1.52 | 1.60 | 1.60 | 2.56% | 38,500 |
| Jul 8, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 1.30% | 66,500 |
| Jul 7, 2026 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 4.76% | 60,000 |
| Jul 6, 2026 | 1.41 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 47,100 |
| Jul 3, 2026 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 5.97% | 28,800 |
| Jul 2, 2026 | 1.45 | 1.45 | 1.31 | 1.34 | 1.34 | -9.46% | 68,300 |
| Jul 1, 2026 | 1.48 | 1.48 | 1.43 | 1.48 | 1.48 | - | 10,600 |
| Jun 30, 2026 | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 0.68% | 14,800 |
| Jun 29, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 3,600 |
| Jun 26, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 2.08% | 10,200 |
| Jun 25, 2026 | 1.43 | 1.44 | 1.40 | 1.44 | 1.44 | - | 9,500 |
| Jun 24, 2026 | 1.40 | 1.44 | 1.39 | 1.44 | 1.44 | - | 6,200 |
| Jun 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,300 |
| Jun 22, 2026 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 10,800 |
| Jun 19, 2026 | 1.45 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 12,600 |
| Jun 18, 2026 | 1.43 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 9,400 |
| Jun 17, 2026 | 1.36 | 1.44 | 1.35 | 1.42 | 1.42 | 4.41% | 16,400 |
| Jun 16, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -5.56% | 25,400 |
| Jun 15, 2026 | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | 3.60% | 10,100 |
| Jun 12, 2026 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | -0.71% | 18,200 |
| Jun 11, 2026 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | - | 20,800 |
| Jun 10, 2026 | 1.34 | 1.40 | 1.31 | 1.40 | 1.40 | 1.45% | 49,800 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.34 | 1.38 | 1.38 | 1.47% | 13,300 |
| Jun 8, 2026 | 1.37 | 1.50 | 1.34 | 1.36 | 1.36 | 0.74% | 68,500 |
| Jun 5, 2026 | 1.39 | 1.40 | 1.31 | 1.35 | 1.35 | -3.57% | 42,400 |
| Jun 3, 2026 | 1.42 | 1.45 | 1.40 | 1.40 | 1.40 | -1.41% | 30,800 |
| Jun 2, 2026 | 1.41 | 1.46 | 1.39 | 1.42 | 1.42 | - | 17,700 |
| Jun 1, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.39% | 12,100 |
| May 29, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | 2.13% | 9,400 |
| May 28, 2026 | 1.47 | 1.50 | 1.41 | 1.41 | 1.41 | -2.76% | 9,600 |
| May 27, 2026 | 1.43 | 1.47 | 1.41 | 1.45 | 1.45 | 0.69% | 19,400 |
| May 26, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 11,200 |
| May 25, 2026 | 1.46 | 1.51 | 1.45 | 1.50 | 1.50 | - | 14,400 |
| May 22, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | - | 7,300 |
| May 21, 2026 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.96% | 17,700 |
| May 20, 2026 | 1.45 | 1.53 | 1.41 | 1.53 | 1.53 | 6.99% | 43,300 |
| May 19, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 9,400 |
| May 18, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | - | 11,900 |
| May 15, 2026 | 1.44 | 1.48 | 1.40 | 1.41 | 1.41 | -2.08% | 56,900 |
| May 14, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -2.70% | 14,600 |
| May 13, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | - | 6,600 |
| May 12, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 8,500 |
| May 11, 2026 | 1.50 | 1.54 | 1.46 | 1.49 | 1.49 | 0.68% | 4,400 |
| May 8, 2026 | 1.49 | 1.54 | 1.46 | 1.48 | 1.48 | -1.33% | 21,700 |
| May 7, 2026 | 1.52 | 1.55 | 1.46 | 1.50 | 1.50 | 2.04% | 45,300 |
| May 6, 2026 | 1.53 | 1.55 | 1.44 | 1.47 | 1.47 | -0.68% | 17,200 |
| May 5, 2026 | 1.55 | 1.55 | 1.44 | 1.48 | 1.48 | -1.33% | 10,900 |
| May 4, 2026 | 1.45 | 1.55 | 1.45 | 1.50 | 1.50 | 3.45% | 9,700 |
| Apr 30, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 2.11% | 29,300 |
| Apr 29, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 9,400 |